ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ Estados Unidos →
785.02
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:29 661.24 661.24 661.24 661.23 0.0K
09:30 662.15 676.15 662.15 675.70 0.0K
09:31 675.72 675.99 675.45 675.45 0.0K
09:32 675.17 676.04 675.09 675.71 0.0K
09:33 675.79 676.94 675.79 676.61 0.0K
09:34 676.49 676.49 674.73 674.73 0.0K
09:35 674.68 675.02 674.54 674.67 0.0K
09:36 674.65 675.20 674.32 675.20 0.0K
09:37 675.04 675.17 674.45 674.45 0.0K
09:38 674.40 675.05 673.92 674.96 0.0K
09:39 674.88 675.14 674.79 674.88 0.0K
09:40 674.95 674.95 673.56 673.63 0.0K
09:41 673.39 673.50 673.12 673.49 0.0K
09:42 673.78 673.98 673.50 673.59 0.0K
09:43 673.62 673.62 672.85 672.96 0.0K
09:44 672.93 672.94 672.01 672.01 0.0K
09:45 672.09 673.11 672.04 672.92 0.0K
09:46 673.04 673.41 672.57 672.57 0.0K
09:47 672.59 672.59 672.17 672.17 0.0K
09:48 672.22 672.22 670.06 670.12 0.0K
09:49 670.08 670.08 669.22 669.46 0.0K
09:50 669.64 670.80 669.64 670.52 0.0K
09:51 670.57 670.77 669.70 669.70 0.0K
09:52 669.68 669.78 668.03 668.03 0.0K
09:53 668.02 668.85 667.94 668.57 0.0K
09:54 668.52 668.52 667.25 667.26 0.0K
09:55 667.28 667.34 666.61 666.61 0.0K
09:56 666.60 666.75 665.65 665.65 0.0K
09:57 665.68 665.96 665.61 665.96 0.0K
09:58 665.96 666.85 665.92 666.66 0.0K
09:59 666.57 667.10 666.56 667.04 0.0K
10:00 667.01 667.01 666.04 666.42 0.0K
10:01 666.43 667.36 666.43 666.95 0.0K
10:02 666.93 666.98 666.72 666.72 0.0K
10:03 666.72 666.79 665.47 666.31 0.0K
10:04 666.21 666.49 666.11 666.33 0.0K
10:05 666.35 667.97 666.35 667.89 0.0K
10:06 667.85 668.93 667.85 668.84 0.0K
10:07 668.84 669.27 668.73 669.04 0.0K
10:08 669.02 669.49 668.78 669.49 0.0K
10:09 669.34 669.52 669.25 669.34 0.0K
10:10 669.39 669.84 669.39 669.74 0.0K
10:11 669.73 669.73 668.57 668.57 0.0K
10:12 668.57 668.65 668.05 668.62 0.0K
10:13 668.62 668.94 668.60 668.84 0.0K
10:14 668.87 668.90 667.94 667.96 0.0K
10:15 667.89 667.94 667.65 667.78 0.0K
10:16 667.77 667.77 667.20 667.25 0.0K
10:17 667.29 667.31 667.03 667.03 0.0K
10:18 667.02 667.02 666.58 666.87 0.0K
10:19 666.99 667.52 666.93 667.52 0.0K
10:20 667.53 668.09 667.53 667.79 0.0K
10:21 667.80 668.39 667.80 668.20 0.0K
10:22 668.16 668.33 668.15 668.15 0.0K
10:23 668.16 668.16 666.90 666.92 0.0K
10:24 666.91 667.47 666.91 667.39 0.0K
10:25 667.42 667.47 667.28 667.28 0.0K
10:26 667.29 667.54 667.26 667.52 0.0K
10:27 667.77 668.65 667.77 668.57 0.0K
10:28 668.50 668.73 668.35 668.47 0.0K
10:29 668.47 668.60 668.13 668.13 0.0K
10:30 668.06 668.32 667.88 668.05 0.0K
10:31 668.06 668.26 667.15 667.17 0.0K
10:32 667.16 667.16 666.15 666.15 0.0K
10:33 666.14 666.54 666.04 666.22 0.0K
10:34 666.21 666.24 666.04 666.12 0.0K
10:35 666.12 666.12 665.79 666.06 0.0K
10:36 666.11 666.32 666.05 666.07 0.0K
10:37 665.75 665.75 665.14 665.25 0.0K
10:38 665.25 665.25 665.00 665.19 0.0K
10:39 665.18 665.28 665.08 665.08 0.0K
10:40 665.05 665.20 664.61 664.61 0.0K
10:41 664.64 664.84 664.21 664.45 0.0K
10:42 664.44 664.97 664.44 664.94 0.0K
10:43 664.95 664.95 664.25 664.44 0.0K
10:44 664.45 664.50 664.37 664.41 0.0K
10:45 664.41 664.81 664.36 664.76 0.0K
10:46 664.77 665.09 664.77 664.81 0.0K
10:47 664.92 665.28 664.92 665.27 0.0K
10:48 665.20 665.21 664.66 664.66 0.0K
10:49 664.67 664.67 664.51 664.58 0.0K
10:50 664.62 664.91 664.52 664.91 0.0K
10:51 664.90 665.52 664.90 665.49 0.0K
10:52 665.42 665.58 665.42 665.58 0.0K
10:53 665.72 665.91 665.72 665.81 0.0K
10:54 665.80 666.53 665.77 666.53 0.0K
10:55 666.53 666.53 665.90 665.90 0.0K
10:56 665.90 665.90 664.75 664.85 0.0K
10:57 664.82 664.82 664.50 664.53 0.0K
10:58 664.28 664.42 664.15 664.17 0.0K
10:59 664.16 664.16 663.81 663.84 0.0K
11:00 663.84 663.98 663.73 663.98 0.0K
11:01 664.11 664.17 663.57 663.61 0.0K
11:02 663.61 663.61 662.62 662.74 0.0K
11:03 662.75 663.11 662.59 663.10 0.0K
11:04 663.11 663.11 662.61 662.67 0.0K
11:05 662.75 662.81 662.63 662.76 0.0K
11:06 662.77 662.77 662.20 662.28 0.0K
11:07 662.27 662.27 661.56 661.56 0.0K
11:08 661.53 661.53 661.08 661.11 0.0K
11:09 661.14 662.04 661.12 662.02 0.0K
11:10 662.12 662.32 662.08 662.26 0.0K
11:11 662.36 662.79 662.33 662.77 0.0K
11:12 662.77 662.77 661.80 661.80 0.0K
11:13 661.79 662.32 661.77 662.32 0.0K
11:14 662.38 662.43 662.34 662.34 0.0K
11:15 662.37 662.37 662.02 662.02 0.0K
11:16 662.02 662.02 661.56 661.56 0.0K
11:17 661.59 662.62 661.55 662.62 0.0K
11:18 662.71 663.43 662.71 663.43 0.0K
11:19 663.41 663.51 663.29 663.29 0.0K
11:20 663.30 663.30 663.08 663.18 0.0K
11:21 663.29 663.29 662.63 662.63 0.0K
11:22 662.60 662.70 662.50 662.65 0.0K
11:23 662.67 663.64 662.67 663.62 0.0K
11:24 663.64 664.53 663.64 664.35 0.0K
11:25 664.37 664.52 664.33 664.52 0.0K
11:26 664.53 665.08 664.52 665.08 0.0K
11:27 665.16 665.59 665.11 665.44 0.0K
11:28 665.45 665.45 665.21 665.21 0.0K
11:29 665.10 665.24 664.79 665.19 0.0K
11:30 665.20 665.24 665.07 665.07 0.0K
11:31 665.11 665.77 665.11 665.77 0.0K
11:32 665.77 666.33 665.77 666.04 0.0K
11:33 666.04 666.04 665.68 665.68 0.0K
11:34 665.66 665.73 665.66 665.71 0.0K
11:35 665.71 666.13 665.67 666.07 0.0K
11:36 666.05 666.11 665.98 665.99 0.0K
11:37 666.07 666.30 666.07 666.30 0.0K
11:38 666.22 666.79 666.15 666.79 0.0K
11:39 666.72 666.83 666.66 666.69 0.0K
11:40 666.66 666.66 666.48 666.58 0.0K
11:41 666.61 666.68 666.56 666.60 0.0K
11:42 666.60 666.78 666.59 666.74 0.0K
11:43 666.69 667.19 666.69 667.17 0.0K
11:44 667.21 667.28 667.11 667.18 0.0K
11:45 667.11 667.11 666.61 666.80 0.0K
11:46 667.09 667.50 667.08 667.50 0.0K
11:47 667.40 667.61 667.40 667.42 0.0K
11:48 667.42 667.51 667.31 667.44 0.0K
11:49 667.51 667.51 667.26 667.33 0.0K
11:50 667.33 667.48 667.21 667.25 0.0K
11:51 667.27 667.42 667.18 667.31 0.0K
11:52 667.31 667.64 667.31 667.64 0.0K
11:53 667.67 667.68 667.39 667.39 0.0K
11:54 667.25 667.29 667.16 667.16 0.0K
11:55 667.12 667.12 666.65 666.70 0.0K
11:56 666.69 666.69 666.01 666.10 0.0K
11:57 666.11 666.11 665.71 666.05 0.0K
11:58 666.10 666.52 666.02 666.52 0.0K
11:59 666.54 666.95 666.54 666.95 0.0K
12:00 666.94 666.94 666.41 666.49 0.0K
12:01 666.47 666.55 666.38 666.53 0.0K
12:02 666.54 666.61 666.41 666.46 0.0K
12:03 666.48 666.48 665.97 665.96 0.0K
12:04 665.81 665.81 665.60 665.81 0.0K
12:05 665.81 666.10 665.75 666.03 0.0K
12:06 666.04 666.16 666.03 666.04 0.0K
12:07 666.02 666.15 665.94 665.96 0.0K
12:08 665.99 666.20 665.97 666.20 0.0K
12:09 666.33 666.57 666.33 666.57 0.0K
12:10 666.63 666.98 666.55 666.96 0.0K
12:11 666.96 667.49 666.35 666.49 0.0K
12:12 666.45 666.89 666.41 666.89 0.0K
12:13 666.88 666.98 666.84 666.98 0.0K
12:14 666.99 667.41 666.97 667.41 0.0K
12:15 667.41 667.61 667.34 667.39 0.0K
12:16 667.44 667.46 667.29 667.31 0.0K
12:17 667.30 667.30 667.10 667.20 0.0K
12:18 667.19 667.19 666.72 666.73 0.0K
12:19 666.72 666.86 666.57 666.86 0.0K
12:20 667.01 667.27 666.96 667.27 0.0K
12:21 667.27 667.80 667.27 667.80 0.0K
12:22 667.81 668.03 667.80 667.87 0.0K
12:23 667.87 667.98 667.78 667.82 0.0K
12:24 667.83 668.00 667.83 668.00 0.0K
12:25 667.96 667.96 667.68 667.69 0.0K
12:26 667.61 667.61 666.97 666.98 0.0K
12:27 667.11 667.47 667.11 667.47 0.0K
12:28 667.47 667.86 667.47 667.86 0.0K
12:29 667.86 667.86 667.25 667.34 0.0K
12:30 667.43 667.70 667.43 667.69 0.0K
12:31 667.66 667.76 667.64 667.67 0.0K
12:32 667.68 668.43 667.68 668.43 0.0K
12:33 668.46 668.46 668.34 668.37 0.0K
12:34 668.37 668.62 668.33 668.55 0.0K
12:35 668.56 668.80 668.56 668.80 0.0K
12:36 668.82 669.18 668.82 669.18 0.0K
12:37 669.25 669.50 669.25 669.28 0.0K
12:38 669.30 669.56 669.30 669.50 0.0K
12:39 669.52 669.52 669.24 669.24 0.0K
12:40 669.18 669.18 668.17 668.17 0.0K
12:41 668.22 668.24 667.47 667.66 0.0K
12:42 667.65 667.65 666.96 667.03 0.0K
12:43 667.03 667.20 666.87 666.95 0.0K
12:44 666.99 666.99 666.83 666.92 0.0K
12:45 666.95 667.10 666.90 667.06 0.0K
12:46 667.06 667.54 666.99 667.53 0.0K
12:47 667.54 668.22 667.54 668.22 0.0K
12:48 668.26 668.82 668.25 668.82 0.0K
12:49 668.99 669.27 668.94 669.26 0.0K
12:50 669.26 669.60 669.26 669.58 0.0K
12:51 669.56 669.57 669.49 669.54 0.0K
12:52 669.58 669.59 668.72 668.78 0.0K
12:53 668.77 668.77 668.48 668.48 0.0K
12:54 668.48 668.91 668.45 668.85 0.0K
12:55 668.85 668.98 668.85 668.96 0.0K
12:56 668.95 668.99 668.82 668.82 0.0K
12:57 668.76 668.76 668.23 668.23 0.0K
12:58 668.19 668.20 667.50 667.50 0.0K
12:59 667.52 667.53 666.95 667.03 0.0K
13:00 667.06 667.08 666.65 666.78 0.0K
13:01 666.94 667.01 666.86 667.01 0.0K
13:02 666.98 667.11 666.91 667.00 0.0K
13:03 667.01 667.10 666.80 666.80 0.0K
13:04 666.80 667.07 666.80 667.07 0.0K
13:05 667.10 667.10 666.55 666.94 0.0K
13:06 667.08 667.19 666.90 666.95 0.0K
13:07 667.00 667.00 666.68 666.68 0.0K
13:08 666.68 667.11 666.68 667.08 0.0K
13:09 667.08 667.81 667.08 667.81 0.0K
13:10 667.82 667.82 667.56 667.65 0.0K
13:11 667.66 667.75 667.56 667.69 0.0K
13:12 667.70 667.78 667.69 667.78 0.0K
13:13 667.80 668.00 667.80 667.85 0.0K
13:14 667.89 667.93 667.82 667.93 0.0K
13:15 667.93 667.93 667.65 667.72 0.0K
13:16 667.77 667.77 667.58 667.70 0.0K
13:17 667.71 667.71 667.62 667.69 0.0K
13:18 667.70 667.72 667.63 667.70 0.0K
13:19 667.70 668.04 667.70 667.89 0.0K
13:20 667.92 668.22 667.88 668.19 0.0K
13:21 668.20 668.44 668.18 668.44 0.0K
13:22 668.44 668.67 668.44 668.67 0.0K
13:23 668.68 668.97 668.68 668.94 0.0K
13:24 668.94 668.99 668.92 668.96 0.0K
13:25 668.95 668.95 668.65 668.65 0.0K
13:26 668.67 668.84 668.54 668.54 0.0K
13:27 668.57 668.74 668.57 668.74 0.0K
13:28 668.68 669.01 668.66 669.01 0.0K
13:29 669.00 669.35 669.00 669.35 0.0K
13:30 669.35 669.68 669.35 669.67 0.0K
13:31 669.67 669.97 669.67 669.89 0.0K
13:32 669.88 669.92 669.70 669.92 0.0K
13:33 669.91 669.91 669.52 669.52 0.0K
13:34 669.41 669.44 669.01 669.04 0.0K
13:35 669.04 669.36 669.04 669.26 0.0K
13:36 669.25 669.51 669.25 669.41 0.0K
13:37 669.43 669.52 669.43 669.52 0.0K
13:38 669.47 669.47 669.01 669.11 0.0K
13:39 669.12 669.47 669.12 669.37 0.0K
13:40 669.36 669.57 669.36 669.57 0.0K
13:41 669.58 669.58 669.43 669.52 0.0K
13:42 669.53 669.65 669.50 669.65 0.0K
13:43 669.66 669.76 669.66 669.74 0.0K
13:44 669.72 669.72 669.08 669.08 0.0K
13:45 669.07 669.45 669.02 669.45 0.0K
13:46 669.45 669.66 669.45 669.66 0.0K
13:47 669.72 669.75 669.60 669.60 0.0K
13:48 669.59 669.70 669.57 669.66 0.0K
13:49 669.68 669.68 668.74 668.74 0.0K
13:50 668.67 668.67 668.04 668.20 0.0K
13:51 668.22 668.37 668.22 668.32 0.0K
13:52 668.32 668.32 668.10 668.10 0.0K
13:53 668.04 668.04 667.74 667.74 0.0K
13:54 667.73 667.73 666.85 666.85 0.0K
13:55 666.83 666.89 666.51 666.51 0.0K
13:56 666.50 666.50 665.47 665.47 0.0K
13:57 665.49 665.49 665.19 665.22 0.0K
13:58 665.30 665.30 664.93 665.05 0.0K
13:59 665.05 665.05 664.83 664.83 0.0K
14:00 664.78 665.37 664.70 665.37 0.0K
14:01 665.38 666.03 665.38 665.98 0.0K
14:02 666.04 666.34 666.02 666.13 0.0K
14:03 666.14 666.15 665.81 665.81 0.0K
14:04 665.79 665.79 665.32 665.33 0.0K
14:05 665.33 665.59 665.33 665.54 0.0K
14:06 665.49 665.49 665.20 665.23 0.0K
14:07 665.19 665.21 664.90 665.09 0.0K
14:08 665.11 665.30 665.10 665.27 0.0K
14:09 665.28 665.37 665.28 665.31 0.0K
14:10 665.35 666.11 665.35 666.11 0.0K
14:11 666.13 666.56 666.09 666.36 0.0K
14:12 666.31 666.31 666.16 666.22 0.0K
14:13 666.21 666.85 666.21 666.83 0.0K
14:14 666.83 667.18 666.83 667.17 0.0K
14:15 667.17 667.52 667.17 667.48 0.0K
14:16 667.49 667.57 667.40 667.40 0.0K
14:17 667.36 667.72 667.36 667.62 0.0K
14:18 667.74 667.98 667.74 667.98 0.0K
14:19 667.97 668.15 667.90 668.12 0.0K
14:20 668.12 668.70 668.12 668.70 0.0K
14:21 668.71 668.84 668.52 668.61 0.0K
14:22 668.60 668.72 668.57 668.61 0.0K
14:23 668.63 668.63 667.99 668.00 0.0K
14:24 667.99 668.23 667.85 668.22 0.0K
14:25 668.23 668.26 668.17 668.21 0.0K
14:26 668.17 668.21 668.13 668.15 0.0K
14:27 668.14 668.30 668.14 668.25 0.0K
14:28 668.34 668.68 668.34 668.68 0.0K
14:29 668.69 668.90 668.69 668.90 0.0K
14:30 668.93 669.02 668.88 668.88 0.0K
14:31 668.89 668.89 668.56 668.56 0.0K
14:32 668.55 668.75 668.47 668.67 0.0K
14:33 668.67 668.97 668.60 668.96 0.0K
14:34 668.97 669.07 668.94 669.07 0.0K
14:35 669.07 669.13 668.90 668.90 0.0K
14:36 668.85 669.00 668.53 668.56 0.0K
14:37 668.58 668.75 668.58 668.75 0.0K
14:38 668.80 668.96 668.80 668.92 0.0K
14:39 668.90 668.92 668.76 668.84 0.0K
14:40 668.86 669.02 668.86 669.02 0.0K
14:41 668.99 669.25 668.98 669.25 0.0K
14:42 669.19 669.36 669.19 669.31 0.0K
14:43 669.32 669.51 669.31 669.51 0.0K
14:44 669.51 669.74 669.51 669.71 0.0K
14:45 669.68 669.82 669.66 669.71 0.0K
14:46 669.74 669.97 669.74 669.92 0.0K
14:47 669.89 669.96 669.88 669.92 0.0K
14:48 669.91 670.34 669.91 670.34 0.0K
14:49 670.39 670.44 670.32 670.33 0.0K
14:50 670.30 670.40 669.86 669.86 0.0K
14:51 669.84 669.84 669.74 669.75 0.0K
14:52 669.74 669.76 669.57 669.59 0.0K
14:53 669.60 669.60 669.00 669.02 0.0K
14:54 669.02 669.19 669.02 669.15 0.0K
14:55 669.14 669.14 668.44 668.50 0.0K
14:56 668.49 668.94 668.43 668.94 0.0K
14:57 669.01 669.31 669.01 669.31 0.0K
14:58 669.37 669.68 669.37 669.52 0.0K
14:59 669.50 669.50 669.37 669.47 0.0K
15:00 669.47 669.47 669.05 669.05 0.0K
15:01 669.04 669.04 668.38 668.38 0.0K
15:02 668.36 668.86 668.36 668.85 0.0K
15:03 668.84 668.84 668.05 668.05 0.0K
15:04 667.67 667.83 667.58 667.80 0.0K
15:05 667.80 667.81 667.59 667.70 0.0K
15:06 667.76 667.88 667.36 667.53 0.0K
15:07 667.58 667.60 667.36 667.43 0.0K
15:08 667.43 667.43 666.79 666.79 0.0K
15:09 666.78 666.80 666.47 666.47 0.0K
15:10 666.35 666.37 665.98 666.33 0.0K
15:11 666.21 666.29 665.78 666.02 0.0K
15:12 666.00 666.16 665.34 665.41 0.0K
15:13 665.46 665.76 665.32 665.54 0.0K
15:14 665.49 666.00 665.47 665.82 0.0K
15:15 665.57 665.59 665.25 665.43 0.0K
15:16 665.38 665.43 664.79 664.79 0.0K
15:17 664.70 665.33 664.70 665.24 0.0K
15:18 665.26 665.63 665.23 665.62 0.0K
15:19 665.74 666.00 665.74 666.00 0.0K
15:20 665.99 666.24 665.95 666.24 0.0K
15:21 666.15 666.23 665.37 665.51 0.0K
15:22 665.51 665.63 664.45 664.53 0.0K
15:23 664.53 664.65 664.44 664.65 0.0K
15:24 664.72 665.24 664.59 665.24 0.0K
15:25 665.23 665.64 665.23 665.53 0.0K
15:26 665.50 665.58 665.44 665.58 0.0K
15:27 665.60 665.99 665.60 665.93 0.0K
15:28 666.00 666.24 665.99 666.24 0.0K
15:29 666.10 666.10 665.85 665.99 0.0K
15:30 665.98 666.78 665.98 666.63 0.0K
15:31 666.66 667.09 666.66 666.90 0.0K
15:32 667.00 667.10 666.63 666.63 0.0K
15:33 666.67 667.00 666.67 666.94 0.0K
15:34 666.93 666.93 666.62 666.66 0.0K
15:35 666.68 666.68 666.07 666.09 0.0K
15:36 665.93 666.06 665.68 665.92 0.0K
15:37 666.00 666.43 665.91 666.31 0.0K
15:38 666.30 666.72 666.30 666.55 0.0K
15:39 666.54 666.61 665.78 665.78 0.0K
15:40 665.79 665.89 665.41 665.41 0.0K
15:41 665.36 665.36 664.45 664.45 0.0K
15:42 664.46 664.70 664.27 664.55 0.0K
15:43 664.60 664.95 664.59 664.80 0.0K
15:44 664.87 665.02 664.78 665.02 0.0K
15:45 665.16 665.59 665.16 665.59 0.0K
15:46 665.60 665.60 665.22 665.22 0.0K
15:47 665.25 665.41 665.16 665.23 0.0K
15:48 665.28 665.81 665.28 665.79 0.0K
15:49 665.85 666.17 665.85 666.14 0.0K
15:50 665.79 665.79 664.75 664.85 0.0K
15:51 664.84 664.90 664.60 664.90 0.0K
15:52 664.93 665.11 664.76 665.03 0.0K
15:53 665.01 665.40 664.99 665.38 0.0K
15:54 665.41 665.86 665.11 665.81 0.0K
15:55 666.27 666.42 666.01 666.25 0.0K
15:56 666.09 666.09 665.31 665.47 0.0K
15:57 665.46 665.48 665.36 665.43 0.0K
15:58 665.35 665.76 665.33 665.76 0.0K
15:59 665.68 665.90 665.64 665.68 0.0K
16:00 665.61 665.70 665.61 665.70 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles